Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 185.86 | 187.44 | 185.01 | 185.90 | 190,801 | +0.16(+0.09%) |
May 27, 2021 | 184.77 | 186.59 | 182.01 | 185.74 | 364,805 | +1.17(+0.63%) |
May 26, 2021 | 185.39 | 189.84 | 182.69 | 184.57 | 613,361 | -0.70(-0.38%) |
May 25, 2021 | 189.10 | 189.39 | 183.77 | 185.27 | 545,012 | -3.34(-1.77%) |
May 24, 2021 | 189.98 | 191.41 | 187.81 | 188.61 | 267,674 | -0.11(-0.06%) |
May 21, 2021 | 191.74 | 192.50 | 188.41 | 188.72 | 277,729 | -2.37(-1.24%) |
May 20, 2021 | 190.39 | 192.43 | 190.00 | 191.09 | 306,965 | +1.27(+0.67%) |
May 19, 2021 | 194.59 | 196.37 | 189.74 | 189.82 | 305,038 | -5.80(-2.96%) |
May 18, 2021 | 197.26 | 201.08 | 195.53 | 195.62 | 333,338 | -2.67(-1.35%) |
May 17, 2021 | 197.61 | 199.95 | 196.65 | 198.29 | 241,156 | +0.42(+0.21%) |
May 14, 2021 | 195.39 | 199.70 | 194.14 | 197.87 | 266,408 | +4.10(+2.12%) |
May 13, 2021 | 196.88 | 197.87 | 191.01 | 193.77 | 382,872 | -1.72(-0.88%) |
May 12, 2021 | 192.29 | 198.25 | 192.00 | 195.49 | 370,181 | +1.19(+0.61%) |
May 11, 2021 | 185.40 | 194.89 | 185.01 | 194.30 | 295,407 | +4.42(+2.33%) |
May 10, 2021 | 193.52 | 194.86 | 189.80 | 189.88 | 304,524 | -5.54(-2.83%) |
May 07, 2021 | 191.64 | 196.72 | 191.06 | 195.42 | 170,597 | +3.35(+1.74%) |
May 06, 2021 | 197.79 | 197.79 | 189.41 | 192.07 | 307,848 | -6.07(-3.06%) |
May 05, 2021 | 195.37 | 201.65 | 188.92 | 198.14 | 425,948 | +2.77(+1.42%) |
May 04, 2021 | 201.89 | 202.84 | 194.03 | 195.37 | 349,159 | -6.42(-3.18%) |
May 03, 2021 | 203.07 | 205.87 | 200.47 | 201.79 | 326,317 | +0.23(+0.11%) |
Apr 30, 2021 | 202.91 | 204.26 | 200.57 | 201.56 | 273,100 | -2.68(-1.31%) |
Apr 29, 2021 | 205.25 | 205.25 | 201.42 | 204.24 | 196,303 | -1.38(-0.67%) |
Apr 28, 2021 | 204.88 | 207.42 | 202.04 | 205.62 | 193,887 | +1.29(+0.63%) |
Apr 27, 2021 | 208.96 | 208.96 | 204.21 | 204.33 | 263,116 | -3.78(-1.82%) |
Apr 26, 2021 | 209.05 | 209.22 | 205.05 | 208.11 | 171,611 | +0.61(+0.29%) |
Apr 23, 2021 | 210.66 | 210.66 | 205.21 | 207.50 | 232,100 | -1.83(-0.87%) |
Apr 22, 2021 | 210.31 | 212.62 | 206.48 | 209.33 | 194,047 | -2.60(-1.23%) |
Apr 21, 2021 | 208.63 | 212.15 | 207.74 | 211.93 | 346,621 | +4.35(+2.10%) |
Apr 20, 2021 | 204.46 | 208.63 | 204.46 | 207.58 | 229,339 | +3.74(+1.83%) |
Apr 19, 2021 | 204.95 | 205.18 | 201.02 | 203.84 | 303,623 | +0.11(+0.05%) |
Apr 16, 2021 | 203.34 | 205.52 | 200.94 | 203.73 | 403,100 | +2.06(+1.02%) |
Apr 15, 2021 | 203.05 | 203.89 | 201.02 | 201.67 | 255,487 | -1.11(-0.55%) |
Apr 14, 2021 | 199.42 | 204.35 | 198.44 | 202.78 | 368,609 | +3.48(+1.75%) |
Apr 13, 2021 | 199.71 | 203.08 | 197.08 | 199.30 | 413,643 | +0.71(+0.36%) |
Apr 12, 2021 | 203.35 | 203.48 | 197.98 | 198.59 | 324,221 | -4.77(-2.35%) |
Apr 09, 2021 | 199.85 | 204.78 | 198.78 | 203.36 | 586,000 | +2.63(+1.31%) |
Apr 08, 2021 | 194.99 | 200.93 | 192.16 | 200.73 | 991,574 | +9.63(+5.04%) |
Apr 07, 2021 | 191.67 | 193.75 | 188.34 | 191.10 | 1,019,777 | -0.55(-0.29%) |
Apr 06, 2021 | 192.11 | 197.30 | 191.01 | 191.65 | 579,204 | -1.10(-0.57%) |
Apr 05, 2021 | 192.45 | 195.13 | 191.03 | 192.75 | 440,134 | +0.41(+0.21%) |
Apr 01, 2021 | 184.96 | 200.00 | 182.20 | 192.34 | 1,699,400 | +25.07(+14.99%) |
Mar 31, 2021 | 167.40 | 170.04 | 165.75 | 167.27 | 655,837 | +1.80(+1.09%) |
Mar 30, 2021 | 170.39 | 171.36 | 164.19 | 165.47 | 357,438 | -4.02(-2.37%) |
Mar 29, 2021 | 169.77 | 173.36 | 167.90 | 169.49 | 307,886 | -1.72(-1.00%) |
Mar 26, 2021 | 168.35 | 171.44 | 166.76 | 171.21 | 243,900 | +2.86(+1.70%) |
Mar 25, 2021 | 164.82 | 168.82 | 161.48 | 168.35 | 370,810 | +4.17(+2.54%) |
Mar 24, 2021 | 165.75 | 166.69 | 162.98 | 164.18 | 187,368 | -0.75(-0.45%) |
Mar 23, 2021 | 168.25 | 169.42 | 163.24 | 164.93 | 279,393 | -3.43(-2.04%) |
Mar 22, 2021 | 169.13 | 169.60 | 166.61 | 168.36 | 220,170 | -1.75(-1.03%) |
Mar 19, 2021 | 170.26 | 172.87 | 168.87 | 170.11 | 746,200 | -0.24(-0.14%) |
Mar 18, 2021 | 169.27 | 173.43 | 167.47 | 170.35 | 501,088 | -0.82(-0.48%) |
Mar 17, 2021 | 165.14 | 171.40 | 163.51 | 171.17 | 486,388 | +4.60(+2.76%) |
Mar 16, 2021 | 164.10 | 167.12 | 162.32 | 166.57 | 338,338 | +2.47(+1.51%) |
Mar 15, 2021 | 159.45 | 164.31 | 155.86 | 164.10 | 275,625 | +4.60(+2.88%) |
Mar 12, 2021 | 159.07 | 159.76 | 155.71 | 159.50 | 319,500 | +0.68(+0.43%) |
Mar 11, 2021 | 162.08 | 162.16 | 158.47 | 158.82 | 282,276 | -0.86(-0.54%) |
Mar 10, 2021 | 159.27 | 161.34 | 157.88 | 159.68 | 287,829 | +0.67(+0.42%) |
Mar 09, 2021 | 161.39 | 164.33 | 158.55 | 159.01 | 505,240 | -1.08(-0.67%) |
Mar 08, 2021 | 166.44 | 166.44 | 159.00 | 160.09 | 332,473 | -4.25(-2.59%) |
Mar 05, 2021 | 161.47 | 164.77 | 159.02 | 164.34 | 502,100 | +4.00(+2.49%) |
Mar 04, 2021 | 163.91 | 166.65 | 159.54 | 160.34 | 557,804 | -2.87(-1.76%) |
Mar 03, 2021 | 164.80 | 168.99 | 160.87 | 163.21 | 280,648 | -3.38(-2.03%) |
Mar 02, 2021 | 170.73 | 173.12 | 166.25 | 166.59 | 184,077 | -4.68(-2.73%) |